Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
00:22:48 EDT Thu 03 Jul 2025
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2025-07-02
X
VFL
9.74
9.85
9.74
9.78
0.115
56,150
170
9.19
11.09
2025-07-01
X
VFL
9.68
9.74
9.68
9.74
0.075
39,675
85
9.13
11.06
2025-06-30
X
VFL
9.66
9.71
9.657
9.66
0.05
30,659
90
9.13
11.06
2025-06-27
X
VFL
9.66
9.68
9.61
9.61
39,744
181
9.12
11.01
2025-06-26
X
VFL
9.67
9.6833
9.60
9.61
-0.02
58,784
215
9.10
11.03
2025-06-25
X
VFL
9.73
9.73
9.6201
9.63
-0.06
34,842
72
9.15
11.07
2025-06-24
X
VFL
9.74
9.74
9.64
9.69
0.02
62,858
159
9.15
11.07
2025-06-23
X
VFL
9.68
9.70
9.63
9.67
0.045
26,320
72
9.13
11.00
2025-06-20
X
VFL
9.71
9.7144
9.66
9.675
-0.025
32,621
103
9.23
11.12
2025-06-19
X
VFL
9.74
9.74
9.68
9.68
-0.015
0
0
9.28
11.16
2025-06-18
X
VFL
9.74
9.74
9.68
9.68
-0.015
43,555
92
9.28
11.16
2025-06-17
X
VFL
9.74
9.74
9.705
9.74
0.01
19,294
37
9.19
11.13
2025-06-16
X
VFL
9.77
9.7732
9.69
9.705
-0.0246
36,938
93
9.25
11.18
2025-06-13
X
VFL
9.76
9.77
9.69
9.715
-0.0104
37,447
102
9.22
11.18
2025-06-12
X
VFL
9.75
9.78
9.68
9.74
0.025
43,295
129
8.44
10.28
2025-06-11
X
VFL
9.78
9.80
9.70
9.715
-0.01
30,349
107
9.17
11.05
2025-06-10
X
VFL
9.68
9.73
9.62
9.73
0.0651
32,043
96
9.12
10.99
2025-06-09
X
VFL
9.69
9.81
9.62
9.64
0.0249
43,550
85
7.42
13.02
2025-06-06
X
VFL
9.71
9.73
9.61
9.62
-0.015
31,920
64
9.21
11.08
2025-06-05
X
VFL
9.73
9.7563
9.63
9.65
-0.035
20,775
58
9.20
11.00
2025-06-04
X
VFL
9.65
9.73
9.63
9.68
0.065
21,173
52
9.19
11.01
2025-06-03
X
VFL
9.67
9.67
9.58
9.62
-0.0267
52,197
138
9.13
10.97
2025-06-02
X
VFL
9.74
9.74
9.58
9.62
-0.0863
61,815
168
8.44
11.19
2025-05-30
X
VFL
9.78
9.84
9.73
9.74
-0.047
21,481
70
9.36
11.23
2025-05-29
X
VFL
9.76
9.80
9.70
9.78
0.09
59,350
158
9.32
11.21
2025-05-28
X
VFL
9.83
9.83
9.67
9.71
-0.075
27,984
70
9.47
9.78
2025-05-27
X
VFL
9.76
9.7965
9.752
9.785
0.067
19,148
39
9.30
11.24
2025-05-26
X
VFL
9.72
9.73
9.6595
9.685
-0.035
0
0
9.20
11.11
2025-05-23
X
VFL
9.72
9.73
9.6595
9.685
-0.035
23,240
48
9.20
11.11
2025-05-22
X
VFL
9.79
9.81
9.69
9.72
-0.02
25,435
84
9.36
10.72
2025-05-21
X
VFL
9.94
9.94
9.82
9.82
-0.1181
22,933
79
9.46
11.37
2025-05-20
X
VFL
10.00
10.01
9.91
9.94
-0.05
18,275
52
9.48
11.38
2025-05-19
X
VFL
9.87
9.99
9.85
9.99
0.0163
40,513
122
9.45
11.24
2025-05-16
X
VFL
10.00
10.02
9.94
9.97
0.045
13,253
70
9.46
11.32
2025-05-15
X
VFL
9.92
10.0078
9.91
9.92
0.15
16,235
49
9.35
11.27
2025-05-14
X
VFL
9.98
9.99
9.84
9.84
-0.09
19,797
54
9.38
10.96
2025-05-13
X
VFL
9.94
9.9599
9.90
9.93
-0.03
14,561
35
9.38
11.38
2025-05-12
X
VFL
9.96
10.128
9.9145
9.93
-0.03
10,889
33
9.45
11.57
2025-05-09
X
VFL
10.04
10.04
9.92
9.96
0.04
22,869
53
9.40
11.38
2025-05-08
X
VFL
9.98
10.06
9.93
9.94
22,526
68
9.47
11.36
2025-05-07
X
VFL
10.06
10.13
9.97
9.97
0.025
34,374
94
9.33
11.32
2025-05-06
X
VFL
9.93
10.045
9.89
9.96
0.07
21,929
92
9.27
11.34
2025-05-05
X
VFL
9.93
9.94
9.87
9.89
-0.058
13,959
50
9.28
11.34
2025-05-02
X
VFL
9.93
9.98
9.89
9.928
-0.018
21,690
61
9.37
11.34
2025-05-01
X
VFL
9.93
9.9988
9.89
9.946
0.086
19,923
61
9.33
11.32
2025-04-30
X
VFL
9.81
9.89
9.76
9.86
0.06
27,877
77
9.27
10.73
2025-04-29
X
VFL
9.82
9.85
9.7508
9.80
0.005
19,791
83
9.34
10.93
2025-04-28
X
VFL
9.76
9.84
9.76
9.82
17,763
74
9.23
10.91
2025-04-25
X
VFL
9.78
9.81
9.76
9.81
0.07
20,650
85
9.18
10.80
2025-04-24
X
VFL
9.60
9.77
9.60
9.73
0.165
42,983
130
9.04
10.82
2025-04-23
X
VFL
9.56
9.67
9.49
9.565
0.09
38,078
64
8.91
10.67
2025-04-22
X
VFL
9.56
9.59
9.48
9.51
0.015
20,958
65
8.98
10.59
2025-04-21
X
VFL
9.66
9.67
9.51
9.51
-0.157
52,705
61
9.15
10.89
2025-04-18
X
VFL
9.66
9.71
9.65
9.682
0.042
0
0
9.10
10.72
2025-04-17
X
VFL
9.66
9.71
9.65
9.682
0.042
27,710
97
9.10
10.72
2025-04-16
X
VFL
9.63
9.67
9.56
9.64
0.015
56,173
180
9.07
10.52
2025-04-15
X
VFL
9.52
9.67
9.52
9.625
0.16
49,299
100
9.01
10.67
2025-04-14
X
VFL
9.42
9.51
9.42
9.48
0.13
73,842
167
8.84
10.34
2025-04-11
X
VFL
9.31
9.46
9.30
9.37
0.065
112,334
176
8.95
10.23
2025-04-10
X
VFL
9.36
9.43
9.27
9.325
-0.2289
79,269
152
8.35
10.06
2025-04-09
X
VFL
9.38
9.60
9.2886
9.55
-0.08
104,949
243
8.15
10.57
2025-04-08
X
VFL
9.90
9.90
9.60
9.63
-0.278
95,052
162
9.11
11.01
2025-04-07
X
VFL
10.20
10.20
9.85
9.90
-0.3101
74,169
169
8.88
11.07
2025-04-04
X
VFL
10.48
10.48
10.16
10.22
-0.19
43,013
108
8.15
11.24
2025-04-03
X
VFL
10.33
10.35
10.275
10.35
0.085
34,669
127
8.15
11.41